SONASID S.A. (CBSE:SID)
Morocco · Delayed Price · Currency is MAD 1,999.00
+57.00 (2.94%)
At close: Jul 20, 2026
SONASID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,941.00 | 1,994.00 | 1,940.00 | 1,994.00 | 1,942.00 | -0.30% | 330 |
| Jul 16, 2026 | 1,946.00 | 2,000.00 | 1,946.00 | 2,000.00 | 1,947.84 | - | 183 |
| Jul 15, 2026 | 1,999.00 | 2,000.00 | 1,940.00 | 2,000.00 | 1,947.84 | 0.05% | 333 |
| Jul 14, 2026 | 1,990.00 | 2,030.00 | 1,931.00 | 1,999.00 | 1,946.87 | 0.35% | 295 |
| Jul 13, 2026 | 1,982.00 | 1,995.00 | 1,980.00 | 1,992.00 | 1,940.05 | -2.11% | 29 |
| Jul 10, 2026 | 1,924.00 | 2,035.00 | 1,924.00 | 2,035.00 | 1,981.93 | 2.73% | 102 |
| Jul 9, 2026 | 1,985.00 | 1,985.00 | 1,930.00 | 1,981.00 | 1,929.34 | -0.40% | 19 |
| Jul 8, 2026 | 1,926.00 | 1,990.00 | 1,925.00 | 1,989.00 | 1,937.13 | 3.06% | 74 |
| Jul 7, 2026 | 1,988.00 | 2,000.00 | 1,924.00 | 1,930.00 | 1,879.67 | -2.92% | 2,624 |
| Jul 6, 2026 | 1,989.00 | 1,989.00 | 1,931.00 | 1,988.00 | 1,936.16 | -0.05% | 5 |
| Jul 3, 2026 | 1,960.00 | 1,989.00 | 1,950.00 | 1,989.00 | 1,937.13 | 1.48% | 1,219 |
| Jul 2, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,908.89 | -1.21% | 11 |
| Jul 1, 2026 | 1,912.00 | 1,985.00 | 1,912.00 | 1,984.00 | 1,932.26 | -0.05% | 519 |
| Jun 30, 2026 | 1,980.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,933.23 | -0.25% | 1,055 |
| Jun 29, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,938.10 | - | 12 |
| Jun 26, 2026 | 1,999.00 | 1,999.00 | 1,990.00 | 1,990.00 | 1,938.10 | -0.50% | 1,750 |
| Jun 25, 2026 | 1,985.00 | 2,000.00 | 1,915.00 | 2,000.00 | 1,947.84 | 1.06% | 1,272 |
| Jun 24, 2026 | 1,936.00 | 1,979.00 | 1,905.00 | 1,979.00 | 1,927.39 | -0.80% | 112 |
| Jun 23, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,942.97 | 0.50% | 100 |
| Jun 22, 2026 | 1,960.00 | 1,985.00 | 1,940.00 | 1,985.00 | 1,933.23 | 1.22% | 29 |
| Jun 19, 2026 | 1,962.00 | 1,962.00 | 1,961.00 | 1,961.00 | 1,909.86 | -1.26% | 9 |
| Jun 18, 2026 | 1,998.00 | 2,012.00 | 1,955.00 | 1,986.00 | 1,934.21 | -0.70% | 3,446 |
| Jun 16, 2026 | 1,981.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,947.84 | 2.30% | 127 |
| Jun 15, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,955.00 | 1,904.02 | 4.94% | 711 |
| Jun 12, 2026 | 1,860.00 | 1,900.00 | 1,860.00 | 1,863.00 | 1,814.42 | 1.53% | 759 |
| Jun 11, 2026 | 1,852.00 | 1,863.00 | 1,820.00 | 1,835.00 | 1,787.15 | -2.39% | 444 |
| Jun 10, 2026 | 1,959.00 | 1,959.00 | 1,880.00 | 1,880.00 | 1,830.97 | -1.36% | 630 |
| Jun 9, 2026 | 1,970.00 | 1,970.00 | 1,906.00 | 1,906.00 | 1,856.29 | -2.26% | 1,153 |
| Jun 8, 2026 | 1,945.00 | 1,950.00 | 1,906.00 | 1,950.00 | 1,899.15 | - | 195 |
| Jun 5, 2026 | 1,986.00 | 1,986.00 | 1,950.00 | 1,950.00 | 1,899.15 | - | 95 |
| Jun 4, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,899.15 | -1.52% | 574 |
| Jun 3, 2026 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,928.37 | -0.50% | 1,516 |
| Jun 2, 2026 | 2,006.00 | 2,049.00 | 1,990.00 | 1,990.00 | 1,938.10 | -1.24% | 773 |
| Jun 1, 2026 | 2,000.00 | 2,092.00 | 1,999.00 | 2,015.00 | 1,962.45 | -4.50% | 825 |
| May 26, 2026 | 2,130.00 | 2,130.00 | 2,061.00 | 2,110.00 | 2,054.97 | 2.13% | 835 |
| May 25, 2026 | 2,055.00 | 2,130.00 | 2,055.00 | 2,066.00 | 2,012.12 | 1.77% | 268 |
| May 22, 2026 | 2,042.00 | 2,042.00 | 2,010.00 | 2,030.00 | 1,977.06 | -0.98% | 304 |
| May 21, 2026 | 2,000.00 | 2,050.00 | 1,990.00 | 2,050.00 | 1,996.54 | 3.02% | 85 |
| May 20, 2026 | 2,061.00 | 2,065.00 | 1,990.00 | 1,990.00 | 1,938.10 | -4.60% | 2,898 |
| May 19, 2026 | 2,100.00 | 2,170.00 | 2,086.00 | 2,086.00 | 2,031.60 | -1.37% | 1,444 |
| May 18, 2026 | 2,101.00 | 2,116.00 | 2,060.00 | 2,115.00 | 2,059.84 | 0.48% | 262 |
| May 15, 2026 | 2,220.00 | 2,220.00 | 2,105.00 | 2,105.00 | 2,050.11 | -4.32% | 782 |
| May 14, 2026 | 2,220.00 | 2,249.00 | 2,200.00 | 2,200.00 | 2,142.63 | -0.68% | 150 |
| May 13, 2026 | 2,230.00 | 2,250.00 | 2,202.00 | 2,215.00 | 2,157.24 | -1.56% | 563 |
| May 12, 2026 | 2,260.00 | 2,280.00 | 2,200.00 | 2,250.00 | 2,191.32 | 0.04% | 608 |
| May 11, 2026 | 2,299.00 | 2,349.00 | 2,200.00 | 2,249.00 | 2,190.35 | 0.18% | 5,707 |
| May 8, 2026 | 2,146.00 | 2,294.00 | 2,146.00 | 2,245.00 | 2,186.45 | 4.61% | 8,409 |
| May 7, 2026 | 2,148.00 | 2,148.00 | 2,100.00 | 2,146.00 | 2,090.04 | -0.05% | 434 |
| May 6, 2026 | 2,122.00 | 2,148.00 | 2,122.00 | 2,147.00 | 2,091.01 | 2.24% | 1,208 |
| May 5, 2026 | 2,100.00 | 2,100.00 | 2,099.00 | 2,100.00 | 2,045.24 | - | 829 |